Acadian Asset Management Inc. (FRA:2B9)
Germany · Delayed Price · Currency is EUR 62.00
+0.50 (0.81%)
At close: Jun 3, 2026
FRA:2B9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Jun 1, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| May 29, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.36% | - |
| May 28, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| May 27, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 4.03% | - |
| May 26, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| May 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| May 22, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2.48% | - |
| May 21, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 3.42% | - |
| May 20, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| May 19, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| May 18, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.33% | - |
| May 15, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| May 14, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| May 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| May 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 5.17% | - |
| May 11, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.65% | - |
| May 8, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| May 7, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| May 6, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| May 5, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 4.50% | - |
| May 4, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Apr 30, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.51% | - |
| Apr 29, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Apr 28, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Apr 27, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Apr 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Apr 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Apr 22, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Apr 21, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | - |
| Apr 20, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Apr 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Apr 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.75% | - |
| Apr 15, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Apr 14, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.88% | - |
| Apr 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Apr 10, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 3.96% | - |
| Apr 9, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.23% | - |
| Apr 8, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 3.35% | - |
| Apr 7, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.27% | - |
| Apr 2, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.85% | - |
| Apr 1, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 2.18% | - |
| Mar 31, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% | - |
| Mar 30, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -4.64% | - |
| Mar 27, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 2.60% | - |
| Mar 26, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 2.67% | - |
| Mar 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3.69% | - |
| Mar 23, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -3.12% | - |
| Mar 20, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 2.75% | - |